東洋紡の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,114 | 1,119 | 1,110 | 1,111 | ±0 | ±0% | 191,200 |
| 2024/02/29 | 1,130 | 1,130 | 1,102 | 1,111 | -18 | -1.6% | 327,900 |
| 2024/02/28 | 1,123 | 1,135 | 1,119 | 1,129 | +6 | +0.5% | 324,500 |
| 2024/02/27 | 1,095 | 1,127 | 1,091 | 1,123 | +28 | +2.6% | 655,300 |
| 2024/02/26 | 1,105 | 1,105 | 1,090 | 1,095 | -5 | -0.5% | 298,500 |
| 2024/02/22 | 1,097 | 1,100 | 1,090 | 1,100 | +7 | +0.6% | 214,200 |
| 2024/02/21 | 1,096 | 1,100 | 1,084 | 1,093 | +6 | +0.6% | 340,800 |
| 2024/02/20 | 1,079 | 1,089 | 1,073 | 1,087 | +6 | +0.6% | 265,500 |
| 2024/02/19 | 1,072 | 1,082 | 1,070 | 1,081 | +11 | +1% | 169,000 |
| 2024/02/16 | 1,055 | 1,076 | 1,055 | 1,070 | +23 | +2.2% | 276,300 |
| 2024/02/15 | 1,066 | 1,069 | 1,045 | 1,047 | -10 | -0.9% | 307,700 |
| 2024/02/14 | 1,084 | 1,089 | 1,057 | 1,057 | -30 | -2.8% | 299,800 |
| 2024/02/13 | 1,083 | 1,088 | 1,072 | 1,087 | +11 | +1% | 369,400 |
| 2024/02/09 | 1,072 | 1,087 | 1,064 | 1,076 | +6 | +0.6% | 370,500 |
| 2024/02/08 | 1,111 | 1,111 | 1,064 | 1,070 | -44 | -3.9% | 634,600 |
| 2024/02/07 | 1,104 | 1,118 | 1,104 | 1,114 | +6 | +0.5% | 297,800 |
| 2024/02/06 | 1,124 | 1,124 | 1,106 | 1,108 | -12 | -1.1% | 312,500 |
| 2024/02/05 | 1,108 | 1,120 | 1,103 | 1,120 | +25 | +2.3% | 428,300 |
| 2024/02/02 | 1,086 | 1,099 | 1,086 | 1,095 | +3 | +0.3% | 259,700 |
| 2024/02/01 | 1,110 | 1,110 | 1,090 | 1,092 | -18 | -1.6% | 246,100 |
| 2024/01/31 | 1,090 | 1,110 | 1,087 | 1,110 | +28 | +2.6% | 394,400 |
| 2024/01/30 | 1,097 | 1,097 | 1,082 | 1,082 | -13 | -1.2% | 144,900 |
| 2024/01/29 | 1,090 | 1,099 | 1,090 | 1,095 | +5 | +0.5% | 136,600 |
| 2024/01/26 | 1,109 | 1,109 | 1,089 | 1,090 | -16 | -1.4% | 196,900 |
| 2024/01/25 | 1,093 | 1,110 | 1,090 | 1,106 | +20 | +1.8% | 296,500 |
| 2024/01/24 | 1,098 | 1,099 | 1,086 | 1,086 | -14 | -1.3% | 204,600 |
| 2024/01/23 | 1,114 | 1,122 | 1,099 | 1,100 | -12 | -1.1% | 343,400 |
| 2024/01/22 | 1,102 | 1,112 | 1,098 | 1,112 | +21 | +1.9% | 296,100 |
| 2024/01/19 | 1,084 | 1,094 | 1,079 | 1,091 | +12 | +1.1% | 280,300 |
| 2024/01/18 | 1,082 | 1,090 | 1,079 | 1,079 | -9 | -0.8% | 291,300 |
| 2024/01/17 | 1,099 | 1,117 | 1,087 | 1,088 | -4 | -0.4% | 579,000 |
| 2024/01/16 | 1,091 | 1,097 | 1,089 | 1,092 | +4 | +0.4% | 350,200 |
| 2024/01/15 | 1,079 | 1,091 | 1,079 | 1,088 | +9 | +0.8% | 314,800 |
| 2024/01/12 | 1,079 | 1,082 | 1,071 | 1,079 | +2 | +0.2% | 344,500 |
| 2024/01/11 | 1,075 | 1,084 | 1,075 | 1,077 | +3 | +0.3% | 284,600 |
| 2024/01/10 | 1,081 | 1,082 | 1,073 | 1,074 | -10 | -0.9% | 316,700 |
| 2024/01/09 | 1,081 | 1,086 | 1,075 | 1,084 | +5 | +0.5% | 281,200 |
| 2024/01/05 | 1,077 | 1,079 | 1,069 | 1,079 | +9 | +0.8% | 229,700 |
| 2024/01/04 | 1,057 | 1,071 | 1,045 | 1,070 | +13 | +1.2% | 272,100 |
| 2023/12/29 | 1,055 | 1,061 | 1,052 | 1,057 | +1 | +0.1% | 231,900 |
| 2023/12/28 | 1,045 | 1,056 | 1,041 | 1,056 | +8 | +0.8% | 204,200 |
| 2023/12/27 | 1,034 | 1,048 | 1,034 | 1,048 | +14 | +1.4% | 299,000 |
| 2023/12/26 | 1,035 | 1,039 | 1,032 | 1,034 | +1 | +0.1% | 183,100 |
| 2023/12/25 | 1,046 | 1,049 | 1,033 | 1,033 | -8 | -0.8% | 199,100 |
| 2023/12/22 | 1,041 | 1,047 | 1,037 | 1,041 | +5 | +0.5% | 302,100 |
| 2023/12/21 | 1,034 | 1,041 | 1,030 | 1,036 | -1 | -0.1% | 236,300 |
| 2023/12/20 | 1,030 | 1,042 | 1,030 | 1,037 | +10 | +1% | 310,000 |
| 2023/12/19 | 1,034 | 1,034 | 1,022 | 1,027 | +1 | +0.1% | 246,200 |
| 2023/12/18 | 1,021 | 1,027 | 1,016 | 1,026 | ±0 | ±0% | 345,900 |
| 2023/12/15 | 1,020 | 1,028 | 1,020 | 1,026 | +7 | +0.7% | 256,200 |
51～
100
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「東洋紡」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東洋紡 | 106,400円 | +5.0% | +65.2% | 3.76% | 36.06倍 | 0.48倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| ホギメディ | 389,000円 | +4.5% | +13.1% | 2.06% | 28.53倍 | 1.10倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
| オンワードＨＤ | 60,100円 | +5.5% | +18.5% | 3.99% | 10.20倍 | 1.02倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
| グンゼ | 529,000円 | +5.4% | +32.9% | 2.97% | 11.77倍 | 0.74倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| クラボウ | 413,500円 | +1.1% | +0.1% | 2.90% | 10.25倍 | 0.63倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
市場注目の銘柄
チャート関連のコラム
